KissMeData/014530/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,190000,483420095,3775,3775,3775,3775,2909
20241023,185900,483420095,3775,3775,3775,3775,0
20241023,185800,483420095,3775,3775,3775,3775,0
20241023,185700,483420095,3775,3775,3775,3775,0
20241023,185600,483420095,3775,3775,3775,3775,0
20241023,185500,483420095,3775,3775,3775,3775,0
20241023,185400,483420095,3775,3775,3775,3775,0
20241023,185300,483420095,3775,3775,3775,3775,0
20241023,185200,483420095,3775,3775,3775,3775,0
20241023,185100,483420095,3775,3775,3775,3775,0
20241023,185000,483420095,3775,3775,3775,3775,0
20241023,184900,483420095,3775,3775,3775,3775,0
20241023,184800,483420095,3775,3775,3775,3775,0
20241023,184700,483420095,3775,3775,3775,3775,0
20241023,184600,483420095,3775,3775,3775,3775,0
20241023,184500,483420095,3775,3775,3775,3775,0
20241023,184400,483420095,3775,3775,3775,3775,0
20241023,184300,483420095,3775,3775,3775,3775,0
20241023,184200,483420095,3775,3775,3775,3775,0
20241023,184100,483420095,3775,3775,3775,3775,0
20241023,184000,483420095,3775,3775,3775,3775,0
20241023,183900,483420095,3775,3775,3775,3775,0
20241023,183800,483420095,3775,3775,3775,3775,0
20241023,183700,483420095,3775,3775,3775,3775,0
20241023,183600,483420095,3775,3775,3775,3775,0
20241023,183500,483420095,3775,3775,3775,3775,0
20241023,183400,483420095,3775,3775,3775,3775,0
20241023,183300,483420095,3775,3775,3775,3775,0
20241023,183200,483420095,3775,3775,3775,3775,0
20241023,183100,483420095,3775,3775,3775,3775,0
20241023,183000,483420095,3775,3775,3775,3775,2909
20241023,182900,483420095,3775,3775,3775,3775,0
20241023,182800,483420095,3775,3775,3775,3775,0
20241023,182700,483420095,3775,3775,3775,3775,0
20241023,182600,483420095,3775,3775,3775,3775,0
20241023,182500,483420095,3775,3775,3775,3775,0
20241023,182400,483420095,3775,3775,3775,3775,0
20241023,182300,483420095,3775,3775,3775,3775,0
20241023,182200,483420095,3775,3775,3775,3775,0
20241023,182100,483420095,3775,3775,3775,3775,0
20241023,182000,483420095,3775,3775,3775,3775,0
20241023,181900,483420095,3775,3775,3775,3775,0
20241023,181800,483420095,3775,3775,3775,3775,0
20241023,181700,483420095,3775,3775,3775,3775,0
20241023,181600,483420095,3775,3775,3775,3775,0
20241023,181500,483420095,3775,3775,3775,3775,0
20241023,181400,483420095,3775,3775,3775,3775,0
20241023,181300,483420095,3775,3775,3775,3775,0
20241023,181200,483420095,3775,3775,3775,3775,0
20241023,181100,483420095,3775,3775,3775,3775,0
20241023,181000,483420095,3775,3775,3775,3775,0
20241023,180900,483420095,3775,3775,3775,3775,0
20241023,180800,483420095,3775,3775,3775,3775,0
20241023,180700,483420095,3775,3775,3775,3775,0
20241023,180600,483420095,3775,3775,3775,3775,0
20241023,180500,483420095,3775,3775,3775,3775,0
20241023,180400,483420095,3775,3775,3775,3775,0
20241023,180300,483420095,3775,3775,3775,3775,0
20241023,180200,483420095,3775,3775,3775,3775,0
20241023,180100,483420095,3775,3775,3775,3775,0
20241023,180000,483420095,3775,3775,3775,3775,2909
20241023,175900,483420095,3775,3775,3775,3775,0
20241023,175800,483420095,3775,3775,3775,3775,0
20241023,175700,483420095,3775,3775,3775,3775,0
20241023,175600,483420095,3775,3775,3775,3775,0
20241023,175500,483420095,3775,3775,3775,3775,0
20241023,175400,483420095,3775,3775,3775,3775,0
20241023,175300,483420095,3775,3775,3775,3775,0
20241023,175200,483420095,3775,3775,3775,3775,0
20241023,175100,483420095,3775,3775,3775,3775,0
20241023,175000,483420095,3775,3775,3775,3775,0
20241023,174900,483420095,3775,3775,3775,3775,0
20241023,174800,483420095,3775,3775,3775,3775,0
20241023,174700,483420095,3775,3775,3775,3775,0
20241023,174600,483420095,3775,3775,3775,3775,0
20241023,174500,483420095,3775,3775,3775,3775,0
20241023,174400,483420095,3775,3775,3775,3775,0
20241023,174300,483420095,3775,3775,3775,3775,0
20241023,174200,483420095,3775,3775,3775,3775,0
20241023,174100,483420095,3775,3775,3775,3775,0
20241023,174000,483420095,3775,3775,3775,3775,0
20241023,173900,483420095,3775,3775,3775,3775,0
20241023,173800,483420095,3775,3775,3775,3775,0
20241023,173700,483420095,3775,3775,3775,3775,0
20241023,173600,483420095,3775,3775,3775,3775,0
20241023,173500,483420095,3775,3775,3775,3775,0
20241023,173400,483420095,3775,3775,3775,3775,0
20241023,173300,483420095,3775,3775,3775,3775,0
20241023,173200,483420095,3775,3775,3775,3775,0
20241023,173100,483420095,3775,3775,3775,3775,0
20241023,173000,483420095,3775,3775,3775,3775,2909
20241023,172900,483420095,3775,3775,3775,3775,0
20241023,172800,483420095,3775,3775,3775,3775,0
20241023,172700,483420095,3775,3775,3775,3775,0
20241023,172600,483420095,3775,3775,3775,3775,0
20241023,172500,483420095,3775,3775,3775,3775,0
20241023,172400,483420095,3775,3775,3775,3775,0
20241023,172300,483420095,3775,3775,3775,3775,0
20241023,172200,483420095,3775,3775,3775,3775,0
20241023,172100,483420095,3775,3775,3775,3775,0
20241023,172000,483420095,3775,3775,3775,3775,0
20241023,171900,483420095,3775,3775,3775,3775,0
20241023,171800,483420095,3775,3775,3775,3775,0
20241023,171700,483420095,3775,3775,3775,3775,0
20241023,171600,483420095,3775,3775,3775,3775,0
20241023,171500,483420095,3775,3775,3775,3775,0
20241023,171400,483420095,3775,3775,3775,3775,0
20241023,171300,483420095,3775,3775,3775,3775,0
20241023,171200,483420095,3775,3775,3775,3775,0
20241023,171100,483420095,3775,3775,3775,3775,0
20241023,171000,483420095,3775,3775,3775,3775,0
20241023,170900,483420095,3775,3775,3775,3775,0
20241023,170800,483420095,3775,3775,3775,3775,0
20241023,170700,483420095,3775,3775,3775,3775,0
20241023,170600,483420095,3775,3775,3775,3775,0
20241023,170500,483420095,3775,3775,3775,3775,0
20241023,170400,483420095,3775,3775,3775,3775,0
20241023,170300,483420095,3775,3775,3775,3775,0
20241023,170200,483420095,3775,3775,3775,3775,0
20241023,170100,483420095,3775,3775,3775,3775,0
20241023,170000,483420095,3775,3775,3775,3775,2909
20241023,165900,483420095,3775,3775,3775,3775,0
20241023,165800,483420095,3775,3775,3775,3775,0
20241023,165700,483420095,3775,3775,3775,3775,0
20241023,165600,483420095,3775,3775,3775,3775,0
20241023,165500,483420095,3775,3775,3775,3775,0
20241023,165400,483420095,3775,3775,3775,3775,0
20241023,165300,483420095,3775,3775,3775,3775,0
20241023,165200,483420095,3775,3775,3775,3775,0
20241023,165100,483420095,3775,3775,3775,3775,0
20241023,165000,483420095,3775,3775,3775,3775,0
20241023,164900,483420095,3775,3775,3775,3775,0
20241023,164800,483420095,3775,3775,3775,3775,0
20241023,164700,483420095,3775,3775,3775,3775,0
20241023,164600,483420095,3775,3775,3775,3775,0
20241023,164500,483420095,3775,3775,3775,3775,0
20241023,164400,483420095,3775,3775,3775,3775,0
20241023,164300,483420095,3775,3775,3775,3775,0
20241023,164200,483420095,3775,3775,3775,3775,0
20241023,164100,483420095,3775,3775,3775,3775,0
20241023,164000,483420095,3775,3775,3775,3775,0
20241023,163900,483420095,3775,3775,3775,3775,0
20241023,163800,483420095,3775,3775,3775,3775,0
20241023,163700,483420095,3775,3775,3775,3775,0
20241023,163600,483420095,3775,3775,3775,3775,0
20241023,163500,483420095,3775,3775,3775,3775,0
20241023,163400,483420095,3775,3775,3775,3775,0
20241023,163300,483420095,3775,3775,3775,3775,0
20241023,163200,483420095,3775,3775,3775,3775,0
20241023,163100,483420095,3775,3775,3775,3775,0
20241023,163000,483420095,3775,3775,3775,3775,2909
20241023,162900,483420095,3775,3775,3775,3775,0
20241023,162800,483420095,3775,3775,3775,3775,0
20241023,162700,483420095,3775,3775,3775,3775,0
20241023,162600,483420095,3775,3775,3775,3775,0
20241023,162500,483420095,3775,3775,3775,3775,0
20241023,162400,483420095,3775,3775,3775,3775,0
20241023,162300,483420095,3775,3775,3775,3775,0
20241023,162200,483420095,3775,3775,3775,3775,0
20241023,162100,483420095,3775,3775,3775,3775,0
20241023,162000,483420095,3775,3775,3775,3775,0
20241023,161900,483420095,3775,3775,3775,3775,0
20241023,161800,483420095,3775,3775,3775,3775,0
20241023,161700,483420095,3775,3775,3775,3775,0
20241023,161600,483420095,3775,3775,3775,3775,0
20241023,161500,483420095,3775,3775,3775,3775,0
20241023,161400,483420095,3775,3775,3775,3775,0
20241023,161300,483420095,3775,3775,3775,3775,0
20241023,161200,483420095,3775,3775,3775,3775,0
20241023,161100,483420095,3775,3775,3775,3775,0
20241023,161000,483420095,3775,3775,3775,3775,0
20241023,160900,483420095,3775,3775,3775,3775,0
20241023,160800,483420095,3775,3775,3775,3775,0
20241023,160700,483420095,3775,3775,3775,3775,0
20241023,160600,483420095,3775,3775,3775,3775,0
20241023,160500,483420095,3775,3775,3775,3775,0
20241023,160400,483420095,3775,3775,3775,3775,0
20241023,160300,483420095,3775,3775,3775,3775,0
20241023,160200,483420095,3775,3775,3775,3775,0
20241023,160100,483420095,3775,3775,3775,3775,0
20241023,160000,483420095,3775,3775,3775,3775,2909
20241023,155900,483420095,3775,3775,3775,3775,0
20241023,155800,483420095,3775,3775,3775,3775,0
20241023,155700,483420095,3775,3775,3775,3775,0
20241023,155600,483420095,3775,3775,3775,3775,0
20241023,155500,483420095,3775,3775,3775,3775,0
20241023,155400,483420095,3775,3775,3775,3775,0
20241023,155300,483420095,3775,3775,3775,3775,0
20241023,155200,483420095,3775,3775,3775,3775,0
20241023,155100,483420095,3775,3775,3775,3775,0
20241023,155000,483420095,3775,3775,3775,3775,0
20241023,154900,483420095,3775,3775,3775,3775,0
20241023,154800,483420095,3775,3775,3775,3775,0
20241023,154700,483420095,3775,3775,3775,3775,0
20241023,154600,483420095,3775,3775,3775,3775,0
20241023,154500,483420095,3775,3775,3775,3775,0
20241023,154400,483420095,3775,3775,3775,3775,0
20241023,154300,483420095,3775,3775,3775,3775,0
20241023,154200,483420095,3775,3775,3775,3775,0
20241023,154100,483420095,3775,3775,3775,3775,0
20241023,154000,483420095,3775,3775,3775,3775,0
20241023,153900,483420095,3775,3775,3775,3775,0
20241023,153800,483420095,3775,3775,3775,3775,0
20241023,153700,483420095,3775,3775,3775,3775,0
20241023,153600,483420095,3775,3775,3775,3775,0
20241023,153500,483420095,3775,3775,3775,3775,0
20241023,153400,483420095,3775,3775,3775,3775,0
20241023,153300,483420095,3775,3775,3775,3775,0
20241023,153200,483420095,3775,3775,3775,3775,0
20241023,153100,483420095,3775,3775,3775,3775,0
20241023,153000,483420095,3775,3775,3775,3775,5818
20241023,152900,472438620,3775,3775,3775,3775,0
20241023,152800,472438620,3775,3775,3775,3775,0
20241023,152700,472438620,3775,3775,3775,3775,0
20241023,152600,472438620,3775,3775,3775,3775,0
20241023,152500,472438620,3775,3775,3775,3775,0
20241023,152400,472438620,3775,3775,3775,3775,0
20241023,152300,472438620,3775,3775,3775,3775,0
20241023,152200,472438620,3775,3775,3775,3775,0
20241023,152100,472438620,3775,3775,3775,3775,0
20241023,152000,472438620,3775,3775,3775,3775,0
20241023,151900,472438620,3775,3770,3775,3770,2744
20241023,151800,462093185,3775,3775,3775,3775,30
20241023,151700,461979935,3775,3775,3775,3770,2346
20241023,151600,453134920,3770,3770,3770,3770,1590
20241023,151500,447140620,3775,3775,3775,3775,0
20241023,151400,447140620,3775,3775,3775,3775,50
20241023,151300,446951870,3775,3775,3775,3775,40
20241023,151200,446800870,3775,3775,3775,3775,84
20241023,151100,446483770,3775,3775,3775,3775,0
20241023,151000,446483770,3775,3770,3775,3770,1601
20241023,150900,440442995,3775,3775,3775,3775,40
20241023,150800,440291995,3775,3775,3775,3775,50
20241023,150700,440103245,3775,3775,3775,3775,26
20241023,150600,440005095,3775,3775,3775,3775,857
20241023,150500,436769920,3775,3775,3775,3775,530
20241023,150400,434769170,3775,3775,3775,3775,931
20241023,150300,431254645,3770,3785,3785,3770,1551
20241023,150200,425399960,3780,3780,3780,3780,0
20241023,150100,425399960,3780,3780,3780,3780,478
20241023,150000,423593120,3775,3775,3775,3775,1004
20241023,145900,419803020,3780,3780,3780,3780,169
20241023,145800,419164200,3775,3775,3775,3775,976
20241023,145700,415479800,3775,3780,3780,3775,103
20241023,145600,415090960,3780,3780,3780,3780,0
20241023,145500,415090960,3780,3780,3780,3780,0
20241023,145400,415090960,3780,3780,3780,3780,0
20241023,145300,415090960,3780,3780,3780,3780,92
20241023,145200,414743200,3780,3780,3780,3780,814
20241023,145100,411666280,3780,3780,3780,3780,1
20241023,145000,411662500,3780,3780,3780,3780,0
20241023,144900,411662500,3780,3780,3780,3780,0
20241023,144800,411662500,3780,3780,3780,3780,200
20241023,144700,410906500,3780,3780,3780,3780,365
20241023,144600,409526800,3780,3780,3780,3780,257
20241023,144500,408555340,3780,3780,3780,3780,0
20241023,144400,408555340,3780,3780,3780,3780,0
20241023,144300,408555340,3780,3780,3780,3780,0
20241023,144200,408555340,3780,3780,3780,3780,0
20241023,144100,408555340,3780,3780,3780,3780,0
20241023,144000,408555340,3780,3780,3780,3780,0
20241023,143900,408555340,3780,3780,3780,3780,0
20241023,143800,408555340,3780,3780,3780,3780,0
20241023,143700,408555340,3780,3780,3780,3780,0
20241023,143600,408555340,3780,3780,3780,3780,100
20241023,143500,408177340,3785,3785,3785,3785,0
20241023,143400,408177340,3785,3785,3785,3785,0
20241023,143300,408177340,3785,3785,3785,3785,0
20241023,143200,408177340,3785,3785,3785,3785,2
20241023,143100,408169770,3780,3785,3785,3780,108
20241023,143000,407761490,3785,3780,3785,3780,267
20241023,142900,406752225,3780,3780,3780,3780,300
20241023,142800,405618225,3780,3780,3780,3780,0
20241023,142700,405618225,3780,3780,3780,3780,39
20241023,142600,405470805,3780,3780,3780,3780,0
20241023,142500,405470805,3780,3780,3780,3780,0
20241023,142400,405470805,3780,3780,3780,3780,2000
20241023,142300,397910805,3780,3780,3780,3780,510
20241023,142200,395983005,3785,3785,3785,3785,0
20241023,142100,395983005,3785,3785,3785,3785,0
20241023,142000,395983005,3785,3785,3785,3780,4788
20241023,141900,377860565,3785,3785,3785,3785,25
20241023,141800,377765940,3785,3785,3785,3785,856
20241023,141700,374525980,3785,3785,3785,3785,655
20241023,141600,372046805,3785,3785,3785,3785,0
20241023,141500,372046805,3785,3785,3785,3785,0
20241023,141400,372046805,3785,3785,3785,3785,0
20241023,141300,372046805,3785,3785,3785,3785,0
20241023,141200,372046805,3785,3785,3785,3785,0
20241023,141100,372046805,3785,3785,3785,3785,0
20241023,141000,372046805,3785,3785,3785,3785,0
20241023,140900,372046805,3785,3785,3785,3785,15
20241023,140800,371990030,3790,3790,3790,3790,50
20241023,140700,371800530,3785,3785,3785,3785,0
20241023,140600,371800530,3785,3785,3785,3785,0
20241023,140500,371800530,3785,3785,3785,3785,0
20241023,140400,371800530,3785,3785,3785,3785,30
20241023,140300,371686980,3795,3795,3795,3795,0
20241023,140200,371686980,3795,3795,3795,3795,1
20241023,140100,371683185,3780,3780,3780,3780,0
20241023,140000,371683185,3780,3780,3780,3780,0
20241023,135900,371683185,3780,3780,3780,3780,0
20241023,135800,371683185,3780,3780,3780,3780,0
20241023,135700,371683185,3780,3780,3780,3780,100
20241023,135600,371305185,3795,3795,3795,3795,0
20241023,135500,371305185,3795,3790,3795,3790,1000
20241023,135400,367513180,3790,3790,3790,3790,2
20241023,135300,367505600,3790,3790,3790,3790,21
20241023,135200,367426010,3780,3780,3780,3780,0
20241023,135100,367426010,3780,3780,3780,3780,0
20241023,135000,367426010,3780,3785,3785,3780,1492
20241023,134900,361781790,3785,3785,3785,3785,0
20241023,134800,361781790,3785,3785,3785,3785,0
20241023,134700,361781790,3785,3785,3785,3785,0
20241023,134600,361781790,3785,3785,3785,3785,932
20241023,134500,358254170,3785,3785,3785,3785,348
20241023,134400,356936990,3790,3790,3790,3790,140
20241023,134300,356406390,3790,3790,3790,3790,268
20241023,134200,355390670,3790,3790,3795,3790,23
20241023,134100,355303495,3790,3790,3790,3790,0
20241023,134000,355303495,3790,3790,3790,3790,0
20241023,133900,355303495,3790,3790,3790,3790,0
20241023,133800,355303495,3790,3790,3790,3790,0
20241023,133700,355303495,3790,3790,3790,3790,0
20241023,133600,355303495,3790,3790,3790,3790,150
20241023,133500,354734995,3795,3795,3795,3795,0
20241023,133400,354734995,3795,3795,3795,3795,0
20241023,133300,354734995,3795,3795,3795,3795,0
20241023,133200,354734995,3795,3795,3795,3795,0
20241023,133100,354734995,3795,3795,3795,3795,105
20241023,133000,354336520,3795,3790,3795,3790,30
20241023,132900,354222810,3785,3785,3785,3785,0
20241023,132800,354222810,3785,3785,3785,3785,531
20241023,132700,352212975,3790,3790,3790,3790,0
20241023,132600,352212975,3790,3790,3790,3790,0
20241023,132500,352212975,3790,3790,3790,3790,0
20241023,132400,352212975,3790,3790,3790,3790,0
20241023,132300,352212975,3790,3790,3790,3790,0
20241023,132200,352212975,3790,3790,3790,3790,220
20241023,132100,351379175,3785,3785,3785,3785,0
20241023,132000,351379175,3785,3785,3785,3785,0
20241023,131900,351379175,3785,3785,3785,3785,0
20241023,131800,351379175,3785,3790,3790,3785,279
20241023,131700,350322410,3790,3790,3790,3790,0
20241023,131600,350322410,3790,3790,3790,3790,0
20241023,131500,350322410,3790,3790,3790,3790,0
20241023,131400,350322410,3790,3790,3790,3790,150
20241023,131300,349753910,3790,3790,3790,3790,0
20241023,131200,349753910,3790,3790,3790,3790,0
20241023,131100,349753910,3790,3790,3790,3790,1
20241023,131000,349750120,3790,3790,3790,3790,0
20241023,130900,349750120,3790,3790,3790,3790,0
20241023,130800,349750120,3790,3790,3790,3790,20
20241023,130700,349674320,3790,3790,3790,3790,100
20241023,130600,349295320,3790,3790,3790,3790,0
20241023,130500,349295320,3790,3790,3790,3790,2
20241023,130400,349287740,3790,3790,3790,3790,300
20241023,130300,348150740,3790,3790,3790,3790,47
20241023,130200,347972610,3790,3780,3790,3780,512
20241023,130100,346037130,3790,3790,3790,3790,79
20241023,130000,345737720,3790,3790,3790,3790,1
20241023,125900,345733930,3780,3780,3780,3780,0
20241023,125800,345733930,3780,3780,3780,3780,0
20241023,125700,345733930,3780,3780,3780,3780,1
20241023,125600,345730150,3780,3780,3780,3780,0
20241023,125500,345730150,3780,3780,3780,3780,0
20241023,125400,345730150,3780,3780,3780,3780,0
20241023,125300,345730150,3780,3780,3780,3780,0
20241023,125200,345730150,3780,3780,3780,3780,0
20241023,125100,345730150,3780,3780,3780,3780,0
20241023,125000,345730150,3780,3780,3780,3780,0
20241023,124900,345730150,3780,3780,3780,3780,0
20241023,124800,345730150,3780,3780,3780,3780,0
20241023,124700,345730150,3780,3780,3780,3780,0
20241023,124600,345730150,3780,3780,3780,3780,0
20241023,124500,345730150,3780,3780,3780,3780,0
20241023,124400,345730150,3780,3780,3780,3780,0
20241023,124300,345730150,3780,3780,3780,3780,30
20241023,124200,345616750,3780,3780,3780,3780,0
20241023,124100,345616750,3780,3785,3785,3780,630
20241023,124000,343232850,3780,3780,3780,3780,0
20241023,123900,343232850,3780,3780,3780,3780,0
20241023,123800,343232850,3780,3780,3780,3780,0
20241023,123700,343232850,3780,3780,3780,3780,0
20241023,123600,343232850,3780,3780,3780,3780,308
20241023,123500,342068610,3780,3780,3780,3780,0
20241023,123400,342068610,3780,3780,3780,3780,0
20241023,123300,342068610,3780,3780,3780,3780,0
20241023,123200,342068610,3780,3780,3780,3780,0
20241023,123100,342068610,3780,3780,3780,3780,0
20241023,123000,342068610,3780,3780,3780,3780,0
20241023,122900,342068610,3780,3780,3780,3780,0
20241023,122800,342068610,3780,3780,3780,3780,0
20241023,122700,342068610,3780,3780,3780,3780,0
20241023,122600,342068610,3780,3785,3785,3780,384
20241023,122500,340615920,3795,3795,3795,3795,1
20241023,122400,340612125,3800,3800,3800,3800,0
20241023,122300,340612125,3800,3800,3800,3800,0
20241023,122200,340612125,3800,3800,3800,3800,0
20241023,122100,340612125,3800,3800,3800,3800,0
20241023,122000,340612125,3800,3795,3800,3795,5
20241023,121900,340593145,3795,3795,3795,3795,0
20241023,121800,340593145,3795,3790,3795,3790,1420
20241023,121700,335204270,3785,3785,3785,3785,0
20241023,121600,335204270,3785,3785,3785,3785,0
20241023,121500,335204270,3785,3785,3785,3785,0
20241023,121400,335204270,3785,3785,3785,3785,0
20241023,121300,335204270,3785,3785,3785,3785,5
20241023,121200,335185345,3795,3795,3795,3795,10
20241023,121100,335147395,3795,3795,3795,3795,0
20241023,121000,335147395,3795,3795,3795,3795,2
20241023,120900,335139805,3790,3795,3795,3790,11
20241023,120800,335098110,3790,3790,3790,3790,80
20241023,120700,334794910,3780,3780,3780,3780,2356
20241023,120600,325889230,3795,3795,3795,3795,0
20241023,120500,325889230,3795,3795,3795,3795,0
20241023,120400,325889230,3795,3795,3795,3795,0
20241023,120300,325889230,3795,3795,3795,3795,0
20241023,120200,325889230,3795,3795,3795,3795,0
20241023,120100,325889230,3795,3795,3795,3795,0
20241023,120000,325889230,3795,3795,3795,3795,0
20241023,115900,325889230,3795,3795,3795,3795,2
20241023,115800,325881640,3780,3780,3780,3780,0
20241023,115700,325881640,3780,3785,3785,3780,1488
20241023,115600,320256365,3780,3780,3780,3780,0
20241023,115500,320256365,3780,3790,3790,3780,1489
20241023,115400,314626695,3795,3795,3795,3795,1
20241023,115300,314622900,3790,3790,3790,3790,0
20241023,115200,314622900,3790,3790,3790,3790,0
20241023,115100,314622900,3790,3790,3790,3790,0
20241023,115000,314622900,3790,3790,3790,3790,8
20241023,114900,314592580,3800,3800,3800,3800,0
20241023,114800,314592580,3800,3800,3800,3800,0
20241023,114700,314592580,3800,3800,3800,3800,0
20241023,114600,314592580,3800,3800,3800,3800,0
20241023,114500,314592580,3800,3800,3800,3800,45
20241023,114400,314421580,3800,3800,3800,3800,143
20241023,114300,313878180,3795,3795,3795,3795,0
20241023,114200,313878180,3795,3795,3795,3795,0
20241023,114100,313878180,3795,3795,3795,3795,290
20241023,114000,312777630,3795,3795,3795,3795,20
20241023,113900,312701730,3795,3795,3795,3795,0
20241023,113800,312701730,3795,3795,3795,3795,0
20241023,113700,312701730,3795,3795,3795,3795,0
20241023,113600,312701730,3795,3795,3795,3795,0
20241023,113500,312701730,3795,3795,3795,3795,0
20241023,113400,312701730,3795,3795,3795,3795,1
20241023,113300,312697935,3780,3780,3780,3780,0
20241023,113200,312697935,3780,3780,3780,3780,0
20241023,113100,312697935,3780,3780,3780,3780,0
20241023,113000,312697935,3780,3780,3780,3780,0
20241023,112900,312697935,3780,3780,3780,3780,2
20241023,112800,312690375,3795,3790,3795,3790,9
20241023,112700,312656260,3790,3790,3790,3790,2
20241023,112600,312648680,3790,3785,3790,3785,1100
20241023,112500,308479935,3785,3785,3785,3785,109
20241023,112400,308067370,3780,3780,3780,3780,0
20241023,112300,308067370,3780,3780,3780,3780,6
20241023,112200,308044690,3775,3785,3785,3775,1020
20241023,112100,304193990,3785,3785,3785,3785,10
20241023,112000,304156140,3775,3775,3775,3775,0
20241023,111900,304156140,3775,3775,3775,3775,0
20241023,111800,304156140,3775,3775,3775,3775,1882
20241023,111700,297051590,3780,3780,3780,3780,109
20241023,111600,296639570,3780,3780,3780,3780,0
20241023,111500,296639570,3780,3780,3780,3780,0
20241023,111400,296639570,3780,3780,3780,3780,2875
20241023,111300,285772070,3790,3790,3790,3790,0
20241023,111200,285772070,3790,3790,3790,3790,0
20241023,111100,285772070,3790,3790,3790,3790,0
20241023,111000,285772070,3790,3785,3790,3785,7
20241023,110900,285745570,3775,3775,3775,3775,5000
20241023,110800,266870570,3775,3775,3775,3775,0
20241023,110700,266870570,3775,3775,3775,3775,0
20241023,110600,266870570,3775,3775,3775,3775,0
20241023,110500,266870570,3775,3775,3775,3775,0
20241023,110400,266870570,3775,3775,3775,3775,0
20241023,110300,266870570,3775,3775,3775,3775,0
20241023,110200,266870570,3775,3775,3775,3775,510
20241023,110100,264945320,3775,3775,3775,3775,0
20241023,110000,264945320,3775,3775,3775,3775,154
20241023,105900,264363970,3775,3775,3775,3775,0
20241023,105800,264363970,3775,3775,3775,3775,0
20241023,105700,264363970,3775,3775,3775,3775,0
20241023,105600,264363970,3775,3775,3775,3775,1
20241023,105500,264360195,3775,3775,3775,3775,0
20241023,105400,264360195,3775,3775,3775,3775,10
20241023,105300,264322445,3775,3775,3775,3775,0
20241023,105200,264322445,3775,3775,3775,3775,0
20241023,105100,264322445,3775,3775,3775,3775,0
20241023,105000,264322445,3775,3775,3775,3775,1
20241023,104900,264318670,3770,3770,3770,3770,0
20241023,104800,264318670,3770,3775,3775,3770,50
20241023,104700,264130015,3770,3770,3770,3770,0
20241023,104600,264130015,3770,3775,3775,3770,180
20241023,104500,263450560,3785,3785,3785,3785,1
20241023,104400,263446775,3775,3785,3785,3775,530
20241023,104300,261444365,3785,3785,3785,3785,50
20241023,104200,261255115,3785,3785,3785,3785,23
20241023,104100,261168060,3780,3785,3785,3780,57
20241023,104000,260952450,3780,3780,3785,3780,602
20241023,103900,258676265,3785,3785,3785,3785,0
20241023,103800,258676265,3785,3780,3785,3780,887
20241023,103700,255323395,3785,3785,3785,3785,0
20241023,103600,255323395,3785,3770,3785,3770,72
20241023,103500,255051940,3770,3780,3780,3770,1659
20241023,103400,248787920,3780,3770,3780,3770,1311
20241023,103300,243842340,3770,3770,3770,3770,500
20241023,103200,241957340,3770,3770,3770,3770,0
20241023,103100,241957340,3770,3770,3770,3770,0
20241023,103000,241957340,3770,3770,3770,3770,0
20241023,102900,241957340,3770,3770,3770,3770,1
20241023,102800,241953570,3770,3770,3770,3770,0
20241023,102700,241953570,3770,3770,3770,3770,1
20241023,102600,241949800,3770,3770,3770,3770,249
20241023,102500,241011070,3770,3770,3770,3770,500
20241023,102400,239126070,3785,3770,3785,3770,8
20241023,102300,239095865,3770,3770,3770,3770,0
20241023,102200,239095865,3770,3770,3770,3770,35
20241023,102100,238963915,3770,3770,3770,3770,0
20241023,102000,238963915,3770,3775,3775,3770,1359
20241023,101900,233834180,3775,3775,3775,3775,13
20241023,101800,233785105,3775,3775,3775,3775,60
20241023,101700,233558605,3775,3775,3775,3775,0
20241023,101600,233558605,3775,3770,3775,3770,360
20241023,101500,232201355,3775,3775,3775,3775,0
20241023,101400,232201355,3775,3775,3775,3775,1060
20241023,101300,228199855,3775,3780,3780,3775,706
20241023,101200,225533460,3780,3780,3780,3780,5
20241023,101100,225514560,3785,3785,3785,3785,0
20241023,101000,225514560,3785,3785,3785,3785,0
20241023,100900,225514560,3785,3785,3785,3785,2
20241023,100800,225506990,3780,3780,3780,3780,0
20241023,100700,225506990,3780,3780,3780,3780,1
20241023,100600,225503210,3780,3780,3780,3780,0
20241023,100500,225503210,3780,3780,3780,3780,0
20241023,100400,225503210,3780,3780,3780,3780,868
20241023,100300,222222170,3790,3790,3790,3790,1
20241023,100200,222218380,3790,3790,3790,3790,9
20241023,100100,222184270,3780,3780,3780,3780,96
20241023,100000,221821390,3775,3775,3775,3775,0
20241023,095900,221821390,3775,3775,3775,3775,0
20241023,095800,221821390,3775,3775,3775,3775,0
20241023,095700,221821390,3775,3775,3775,3775,0
20241023,095600,221821390,3775,3775,3775,3775,0
20241023,095500,221821390,3775,3775,3775,3775,0
20241023,095400,221821390,3775,3775,3775,3775,259
20241023,095300,220843665,3780,3780,3780,3780,276
20241023,095200,219800385,3785,3785,3785,3785,71
20241023,095100,219531650,3790,3790,3790,3790,100
20241023,095000,219152650,3795,3795,3795,3795,0
20241023,094900,219152650,3795,3795,3795,3795,0
20241023,094800,219152650,3795,3795,3795,3795,0
20241023,094700,219152650,3795,3790,3795,3790,2
20241023,094600,219145065,3790,3790,3790,3790,320
20241023,094500,217932265,3790,3790,3790,3790,162
20241023,094400,217318285,3795,3795,3795,3795,0
20241023,094300,217318285,3795,3795,3795,3795,0
20241023,094200,217318285,3795,3795,3795,3795,0
20241023,094100,217318285,3795,3795,3795,3795,0
20241023,094000,217318285,3795,3795,3795,3795,5
20241023,093900,217299310,3795,3795,3795,3795,3001
20241023,093800,205910515,3795,3795,3795,3795,0
20241023,093700,205910515,3795,3795,3795,3795,120
20241023,093600,205455115,3795,3795,3795,3795,0
20241023,093500,205455115,3795,3795,3795,3795,6
20241023,093400,205432345,3795,3795,3795,3795,12
20241023,093300,205386805,3780,3785,3785,3780,529
20241023,093200,203384575,3785,3785,3785,3785,3
20241023,093100,203373220,3780,3780,3780,3780,558
20241023,093000,201263980,3780,3780,3780,3780,100
20241023,092900,200885980,3780,3780,3780,3780,0
20241023,092800,200885980,3780,3780,3780,3780,3
20241023,092700,200874640,3795,3795,3795,3795,3
20241023,092600,200863255,3780,3780,3795,3780,1962
20241023,092500,193446880,3780,3775,3780,3765,581
20241023,092400,191256300,3775,3775,3775,3775,3
20241023,092300,191244975,3775,3780,3780,3775,17
20241023,092200,191180795,3780,3780,3780,3780,11
20241023,092100,191139215,3775,3770,3780,3770,599
20241023,092000,188880835,3770,3765,3770,3765,389
20241023,091900,187416195,3760,3770,3770,3760,893
20241023,091800,184055295,3770,3765,3770,3765,346
20241023,091700,182752600,3760,3765,3765,3760,20
20241023,091600,182677370,3760,3770,3770,3760,7160
20241023,091500,155726755,3770,3770,3770,3770,1739
20241023,091400,149170725,3780,3780,3780,3780,0
20241023,091300,149170725,3780,3780,3780,3770,2227
20241023,091200,140769610,3780,3780,3780,3780,1
20241023,091100,140765830,3780,3795,3795,3780,142
20241023,091000,140229050,3785,3800,3800,3780,63
20241023,090900,139990320,3800,3780,3800,3780,1236
20241023,090800,135314720,3780,3775,3780,3775,456
20241023,090700,133591320,3775,3780,3780,3775,26
20241023,090600,133493045,3780,3780,3780,3780,114
20241023,090500,133062125,3765,3770,3770,3765,1048
20241023,090400,129116255,3765,3765,3770,3765,1143
20241023,090300,124812545,3770,3785,3785,3765,8569
20241023,090200,92478370,3785,3800,3805,3785,4437
20241023,090100,75644355,3800,3805,3810,3795,4865
20241023,090000,57142350,3815,3825,3825,3805,9896